Daré Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	3.30	3.78	3.13	3.20	-	2.89%	2,111,646
May 4, 2026	2.65	3.35	2.62	3.11	3.11	32.91%	3,833,766
May 1, 2026	2.38	2.47	2.28	2.34	2.34	2.63%	350,751
Apr 30, 2026	2.10	2.31	2.07	2.28	2.28	8.57%	235,885
Apr 29, 2026	2.16	2.19	2.03	2.10	2.10	-4.11%	222,141
Apr 28, 2026	2.17	2.26	2.14	2.19	2.19	-2.23%	171,158
Apr 27, 2026	2.09	2.26	2.00	2.24	2.24	6.16%	403,783
Apr 24, 2026	2.10	2.17	2.00	2.11	2.11	-0.47%	333,390
Apr 23, 2026	2.23	2.24	2.06	2.12	2.12	-6.61%	555,750
Apr 22, 2026	2.44	2.50	2.15	2.27	2.27	-3.81%	463,537
Apr 21, 2026	2.85	2.95	2.26	2.36	2.36	-17.77%	1,249,788
Apr 20, 2026	2.97	2.97	2.65	2.87	2.87	-2.71%	1,067,878
Apr 17, 2026	3.27	3.43	2.49	2.95	2.95	8.46%	9,911,768
Apr 16, 2026	1.81	2.78	1.78	2.72	2.72	51.96%	3,226,389
Apr 15, 2026	1.75	1.79	1.72	1.79	1.79	2.29%	43,653
Apr 14, 2026	1.76	1.82	1.75	1.75	1.75	-1.69%	34,512
Apr 13, 2026	1.80	1.83	1.75	1.78	1.78	-2.73%	10,034
Apr 10, 2026	1.87	1.88	1.80	1.83	1.83	-1.08%	88,122
Apr 9, 2026	1.87	1.87	1.81	1.85	1.85	-	52,206
Apr 8, 2026	1.78	1.88	1.76	1.85	1.85	4.52%	83,759
Apr 7, 2026	1.81	1.82	1.74	1.77	1.77	-2.21%	75,469
Apr 6, 2026	1.78	1.82	1.77	1.81	1.81	4.02%	53,067
Apr 2, 2026	1.85	1.87	1.70	1.74	1.74	-8.42%	94,403
Apr 1, 2026	1.81	1.91	1.74	1.90	1.90	4.40%	140,079
Mar 31, 2026	1.74	1.86	1.73	1.82	1.82	-0.55%	70,323
Mar 30, 2026	1.59	1.89	1.52	1.83	1.83	18.06%	415,220
Mar 27, 2026	1.55	1.60	1.49	1.55	1.55	2.65%	266,782
Mar 26, 2026	1.42	1.61	1.38	1.51	1.51	7.86%	211,664
Mar 25, 2026	1.37	1.42	1.37	1.40	1.40	2.94%	44,588
Mar 24, 2026	1.38	1.39	1.36	1.36	1.36	-0.73%	26,951
Mar 23, 2026	1.37	1.39	1.32	1.37	1.37	0.74%	76,684
Mar 20, 2026	1.32	1.36	1.27	1.36	1.36	4.62%	204,820
Mar 19, 2026	1.40	1.41	1.27	1.30	1.30	-7.14%	127,240
Mar 18, 2026	1.46	1.47	1.39	1.40	1.40	-3.45%	47,273
Mar 17, 2026	1.46	1.48	1.44	1.45	1.45	-1.36%	39,884
Mar 16, 2026	1.47	1.48	1.42	1.47	1.47	2.08%	78,653
Mar 13, 2026	1.50	1.51	1.42	1.44	1.44	-2.70%	72,689
Mar 12, 2026	1.53	1.53	1.47	1.48	1.48	-1.33%	28,681
Mar 11, 2026	1.51	1.54	1.49	1.50	1.50	0.67%	38,162
Mar 10, 2026	1.54	1.55	1.49	1.49	1.49	-2.61%	32,862
Mar 9, 2026	1.55	1.55	1.50	1.53	1.53	-	73,297
Mar 6, 2026	1.58	1.58	1.52	1.53	1.53	-2.55%	57,324
Mar 5, 2026	1.61	1.61	1.56	1.57	1.57	0.64%	47,194
Mar 4, 2026	1.57	1.59	1.56	1.56	1.56	-0.32%	47,108
Mar 3, 2026	1.61	1.61	1.56	1.57	1.57	-2.80%	77,236
Mar 2, 2026	1.67	1.68	1.58	1.61	1.61	-5.29%	120,574
Feb 27, 2026	1.69	1.71	1.65	1.70	1.70	1.80%	74,188
Feb 26, 2026	1.68	1.74	1.66	1.67	1.67	-2.91%	47,135
Feb 25, 2026	1.66	1.73	1.65	1.72	1.72	3.61%	123,963
Feb 24, 2026	1.66	1.71	1.64	1.66	1.66	-	113,702